Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2007 | USD | 68.93 | 69.28 | 68.35 | 68.35 | 273.4 | -0.46 (-0.67%) | 6,300 |
11 Apr 2007 | USD | 68.48 | 68.96 | 68.48 | 68.81 | 275.24 | +0.55 (+0.81%) | 3,300 |
10 Apr 2007 | USD | 68.13 | 68.3 | 68.0901 | 68.26 | 273.04 | -0.21 (-0.31%) | 700 |
9 Apr 2007 | USD | 68.65 | 68.65 | 68.46 | 68.47 | 273.88 | +0.16 (+0.23%) | 3,400 |
6 Apr 2007 | USD | 68.31 | 68.31 | 68.31 | 68.31 | 273.24 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 68.6 | 68.61 | 68.26 | 68.31 | 273.24 | -0.2 (-0.29%) | 3,746 |
4 Apr 2007 | USD | 68.51 | 68.51 | 68.51 | 68.51 | 274.04 | +0.23 (+0.34%) | 2,600 |
3 Apr 2007 | USD | 68.43 | 68.47 | 68.27 | 68.28 | 273.12 | -0.92 (-1.33%) | 6,100 |
2 Apr 2007 | USD | 69.34 | 69.47 | 69.2 | 69.2 | 276.8 | -0.19 (-0.27%) | 9,100 |
30 Mar 2007 | USD | 69.22 | 69.79 | 68.98 | 69.39 | 277.56 | -0.08 (-0.12%) | 6,300 |
29 Mar 2007 | USD | 69.14 | 70.01 | 69.14 | 69.47 | 277.88 | -0.03 (-0.04%) | 24,800 |
28 Mar 2007 | USD | 69.49 | 69.79 | 69.27 | 69.5 | 278 | +0.46 (+0.67%) | 8,500 |
27 Mar 2007 | USD | 68.87 | 69.26 | 68.87 | 69.04 | 276.16 | +0.51 (+0.74%) | 11,300 |
26 Mar 2007 | USD | 68.5 | 69.15 | 68.47 | 68.53 | 274.12 | +0.1 (+0.15%) | 16,900 |
23 Mar 2007 | USD | 68.59 | 68.62 | 68.43 | 68.43 | 273.72 | -0.16 (-0.23%) | 5,900 |
22 Mar 2007 | USD | 68.45 | 68.89 | 68.45 | 68.59 | 274.36 | +0.08 (+0.12%) | 3,700 |
21 Mar 2007 | USD | 69.87 | 69.96 | 68.46 | 68.51 | 274.04 | -1.4 (-2.00%) | 43,300 |
20 Mar 2007 | USD | 70.45 | 70.56 | 69.85 | 69.91 | 279.64 | -0.71 (-1.01%) | 33,200 |
19 Mar 2007 | USD | 70.69 | 70.73 | 70.28 | 70.62 | 282.48 | -0.67 (-0.94%) | 2,500 |
16 Mar 2007 | USD | 70.79 | 71.29 | 70.79 | 71.29 | 285.16 | +0.55 (+0.78%) | 2,400 |
15 Mar 2007 | USD | 71.24 | 71.24 | 70.74 | 70.74 | 282.96 | -0.69 (-0.97%) | 8,600 |
14 Mar 2007 | USD | 71.95 | 72.78 | 71.34 | 71.43 | 285.72 | -0.66 (-0.92%) | 35,800 |
13 Mar 2007 | USD | 70.8 | 72.15 | 70.72 | 72.09 | 288.36 | +1.84 (+2.62%) | 16,800 |
12 Mar 2007 | USD | 70.64 | 70.67 | 70.25 | 70.25 | 281 | -0.3 (-0.43%) | 4,600 |
9 Mar 2007 | USD | 70.48 | 71.09 | 70.42 | 70.55 | 282.2 | -0.6 (-0.84%) | 29,200 |
8 Mar 2007 | USD | 70.56 | 71.16 | 70.46 | 71.15 | 284.6 | -0.22 (-0.31%) | 10,000 |
7 Mar 2007 | USD | 71.2 | 71.47 | 70.8454 | 71.37 | 285.48 | +0.42 (+0.59%) | 11,800 |
6 Mar 2007 | USD | 71.86 | 71.98 | 70.85 | 70.95 | 283.8 | -1.87 (-2.57%) | 10,100 |
5 Mar 2007 | USD | 72.3 | 72.82 | 71.069 | 72.82 | 291.28 | +1.534 (+2.15%) | 39,300 |
2 Mar 2007 | USD | 70.5099 | 71.3 | 70.24 | 71.286 | 285.144 | +1.426 (+2.04%) | 18,300 |